XHYE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.32	39.38	39.25	39.34	39.34	-0.03%	687
Apr 27, 2026	39.45	39.45	39.27	39.35	39.35	0.04%	1,861
Apr 24, 2026	39.36	39.45	39.32	39.33	39.33	0.11%	2,784
Apr 23, 2026	39.29	39.29	39.29	39.29	39.29	-0.06%	1,545
Apr 22, 2026	39.31	39.31	39.31	39.31	39.31	0.10%	9
Apr 21, 2026	39.27	39.27	39.27	39.27	39.27	-0.11%	615
Apr 20, 2026	39.23	39.32	39.19	39.32	39.32	0.03%	2,016
Apr 17, 2026	39.31	39.31	39.31	39.31	39.31	0.17%	49
Apr 16, 2026	39.22	39.24	39.22	39.24	39.24	-0.18%	338
Apr 15, 2026	39.31	39.31	39.31	39.31	39.31	-	4
Apr 14, 2026	39.29	39.37	39.29	39.31	39.31	0.10%	496
Apr 13, 2026	39.38	39.38	39.27	39.27	39.27	0.16%	408
Apr 10, 2026	39.21	39.21	39.21	39.21	39.21	-	3
Apr 9, 2026	39.26	39.26	39.21	39.21	39.21	0.19%	267
Apr 8, 2026	39.14	39.14	39.14	39.14	39.14	0.15%	63
Apr 7, 2026	39.07	39.08	39.07	39.08	39.08	0.03%	225
Apr 6, 2026	39.09	39.09	39.02	39.07	39.07	0.32%	1,136
Apr 2, 2026	38.83	38.98	38.83	38.94	38.94	-0.08%	670
Apr 1, 2026	38.96	38.97	38.96	38.97	38.97	-0.20%	8,040
Mar 31, 2026	39.06	39.06	39.05	39.05	38.81	0.41%	197
Mar 30, 2026	38.89	38.89	38.89	38.89	38.65	0.12%	151
Mar 27, 2026	38.81	38.85	38.81	38.85	38.60	-0.08%	1,176
Mar 26, 2026	38.88	38.88	38.88	38.88	38.63	-0.22%	27
Mar 25, 2026	39.04	39.04	38.96	38.96	38.72	0.13%	227
Mar 24, 2026	38.91	38.91	38.91	38.91	38.67	-0.09%	75
Mar 23, 2026	38.95	38.95	38.95	38.95	38.70	0.15%	21
Mar 20, 2026	38.97	38.97	38.89	38.89	38.64	-0.27%	243
Mar 19, 2026	38.99	38.99	38.99	38.99	38.75	-0.01%	262
Mar 18, 2026	38.97	39.00	38.97	39.00	38.75	-0.17%	112
Mar 17, 2026	39.08	39.08	39.04	39.06	38.82	0.45%	217
Mar 16, 2026	38.64	38.92	38.64	38.89	38.64	0.04%	972
Mar 13, 2026	39.21	39.21	38.84	38.87	38.63	-0.19%	1,064
Mar 12, 2026	39.01	39.01	38.95	38.95	38.70	-0.26%	307
Mar 11, 2026	39.03	39.05	39.02	39.05	38.80	-0.01%	57,004
Mar 10, 2026	39.07	39.07	39.05	39.05	38.81	-0.18%	488
Mar 9, 2026	39.12	39.12	39.12	39.12	38.88	-0.06%	101
Mar 6, 2026	39.06	39.21	39.05	39.14	38.90	-0.13%	1,250
Mar 5, 2026	39.18	39.20	39.18	39.19	38.95	-0.11%	654
Mar 4, 2026	39.15	39.24	39.15	39.24	38.99	-0.22%	180
Mar 3, 2026	39.32	39.32	39.32	39.32	39.08	0.08%	525
Mar 2, 2026	39.21	39.29	39.21	39.29	39.05	-0.23%	445
Feb 27, 2026	39.38	39.38	39.38	39.38	38.96	0.13%	111
Feb 26, 2026	39.33	39.33	39.33	39.33	38.91	-0.05%	23
Feb 25, 2026	39.35	39.35	39.35	39.35	38.93	0.04%	46
Feb 24, 2026	39.40	39.40	39.34	39.34	38.92	0.04%	117
Feb 23, 2026	39.32	39.32	39.32	39.32	38.90	0.10%	14
Feb 20, 2026	39.00	39.28	39.00	39.28	38.86	-0.04%	152
Feb 19, 2026	39.30	39.30	39.30	39.30	38.88	0.10%	8
Feb 18, 2026	39.31	39.31	39.26	39.26	38.84	0.14%	132
Feb 17, 2026	39.20	39.20	39.20	39.20	38.78	-0.03%	10
Feb 13, 2026	39.21	39.21	39.21	39.21	38.79	-0.02%	16
Feb 12, 2026	39.22	39.22	39.22	39.22	38.80	-0.02%	36
Feb 11, 2026	39.25	39.25	39.23	39.23	38.81	0.06%	562
Feb 10, 2026	39.20	39.20	39.20	39.20	38.78	0.08%	39
Feb 9, 2026	39.06	39.19	39.06	39.17	38.75	0.31%	1,867
Feb 6, 2026	39.05	39.05	39.05	39.05	38.63	0.33%	159
Feb 5, 2026	38.92	38.92	38.92	38.92	38.51	-0.03%	93
Feb 4, 2026	38.93	38.93	38.93	38.93	38.51	-0.46%	122
Feb 3, 2026	38.96	39.21	38.96	39.11	38.69	0.63%	19,076
Feb 2, 2026	38.86	38.93	38.86	38.87	38.45	-0.67%	846
Jan 30, 2026	39.13	39.13	39.13	39.13	38.51	0.17%	64
Jan 29, 2026	39.03	39.07	39.01	39.07	38.44	-0.03%	5,915
Jan 28, 2026	39.08	39.08	39.08	39.08	38.45	0.01%	21
Jan 27, 2026	39.08	39.08	39.08	39.08	38.45	0.04%	148
Jan 26, 2026	39.16	39.16	39.06	39.06	38.44	-0.02%	135
Jan 23, 2026	39.11	39.12	39.07	39.07	38.45	0.19%	2,166
Jan 22, 2026	39.00	39.00	39.00	39.00	38.37	0.24%	127
Jan 21, 2026	38.90	38.90	38.90	38.90	38.28	0.33%	99
Jan 20, 2026	38.78	38.78	38.78	38.78	38.16	-0.14%	53
Jan 16, 2026	38.78	38.93	38.78	38.83	38.21	0.22%	1,279
Jan 15, 2026	38.75	38.75	38.75	38.75	38.13	-0.16%	71
Jan 14, 2026	38.87	38.88	38.81	38.81	38.19	-0.16%	839
Jan 13, 2026	38.71	38.87	38.71	38.87	38.25	0.37%	521
Jan 12, 2026	38.71	38.73	38.71	38.73	38.11	-0.02%	397
Jan 9, 2026	38.69	38.82	38.68	38.74	38.12	0.25%	4,310
Jan 8, 2026	38.64	38.64	38.64	38.64	38.02	-0.01%	56
Jan 7, 2026	38.64	38.64	38.64	38.64	38.02	0.09%	41
Jan 6, 2026	38.57	38.61	38.57	38.61	37.99	-0.08%	581
Jan 5, 2026	38.59	38.64	38.59	38.64	38.02	0.27%	418
Jan 2, 2026	38.50	38.57	38.41	38.53	37.92	-0.08%	15,239
Dec 31, 2025	38.56	38.56	38.56	38.56	37.95	-0.32%	18
Dec 30, 2025	38.63	38.69	38.63	38.69	38.07	-0.04%	1,640
Dec 29, 2025	38.70	38.70	38.70	38.70	37.87	-	17
Dec 26, 2025	38.70	38.70	38.70	38.70	37.87	0.01%	78
Dec 24, 2025	38.70	38.70	38.70	38.70	37.87	0.19%	3
Dec 23, 2025	38.62	38.62	38.62	38.62	37.80	-0.04%	19
Dec 22, 2025	38.65	38.65	38.64	38.64	37.81	0.30%	236
Dec 19, 2025	38.52	38.52	38.52	38.52	37.70	0.19%	15
Dec 18, 2025	38.45	38.45	38.45	38.45	37.62	0.12%	11
Dec 17, 2025	38.41	38.59	38.40	38.40	37.58	-0.03%	1,393
Dec 16, 2025	38.41	38.41	38.41	38.41	37.59	-0.23%	22
Dec 15, 2025	38.56	38.56	38.44	38.50	37.68	0.08%	850
Dec 12, 2025	38.47	38.47	38.47	38.47	37.65	-0.06%	9
Dec 11, 2025	38.50	38.50	38.50	38.50	37.67	-0.06%	140
Dec 10, 2025	38.52	38.52	38.52	38.52	37.70	-0.08%	36
Dec 9, 2025	38.65	38.65	38.55	38.55	37.73	-0.30%	684
Dec 8, 2025	38.67	38.67	38.67	38.67	37.84	-0.07%	49
Dec 5, 2025	38.70	38.70	38.70	38.70	37.87	0.03%	58
Dec 4, 2025	38.68	38.68	38.68	38.68	37.86	0.11%	898
Dec 3, 2025	38.60	38.64	38.60	38.64	37.81	0.12%	1,329